Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2016 | INR | 8.54 | 9 | 8.3 | 8.4 | 8.4 | -0.2 (-2.33%) | 2,268 |
11 Jul 2016 | INR | 9.93 | 9.93 | 7.86 | 8.6 | 8.6 | -0.3 (-3.37%) | 2,916 |
8 Jul 2016 | INR | 8.51 | 8.9 | 8.51 | 8.9 | 8.9 | -0.14 (-1.55%) | 807 |
7 Jul 2016 | INR | 8.5 | 10.3 | 8.2 | 9.04 | 9.04 | +0.4 (+4.63%) | 4,322 |
5 Jul 2016 | INR | 8.85 | 8.85 | 8.3 | 8.64 | 8.64 | +0.22 (+2.61%) | 1,939 |
4 Jul 2016 | INR | 8.38 | 8.42 | 8.38 | 8.42 | 8.42 | -0.2 (-2.32%) | 3,099 |
1 Jul 2016 | INR | 8.4 | 8.62 | 8.4 | 8.62 | 8.62 | -0.38 (-4.22%) | 150 |
30 Jun 2016 | INR | 8.7 | 9 | 8.7 | 9 | 9 | -0.15 (-1.64%) | 2,000 |
29 Jun 2016 | INR | 8.25 | 9.18 | 8.25 | 9.15 | 9.15 | +0.95 (+11.59%) | 2,540 |
28 Jun 2016 | INR | 8.2 | 8.2 | 8.2 | 8.2 | 8.2 | +0.07 (+0.86%) | 36 |
27 Jun 2016 | INR | 7.93 | 8.8 | 7.93 | 8.13 | 8.13 | -0.36 (-4.24%) | 306 |
24 Jun 2016 | INR | 8.05 | 8.49 | 8 | 8.49 | 8.49 | -0.06 (-0.70%) | 5,215 |
23 Jun 2016 | INR | 9.5 | 9.5 | 8.48 | 8.55 | 8.55 | -1.15 (-11.86%) | 2,321 |
22 Jun 2016 | INR | 10 | 10.3 | 9.46 | 9.7 | 9.7 | +0.69 (+7.66%) | 14,763 |
21 Jun 2016 | INR | 7.3 | 9.01 | 7.3 | 9.01 | 9.01 | +1.5 (+19.97%) | 18,471 |
20 Jun 2016 | INR | 8.4 | 8.4 | 7.41 | 7.51 | 7.51 | -0.14 (-1.83%) | 6,235 |
17 Jun 2016 | INR | 7.88 | 7.88 | 7.4 | 7.65 | 7.65 | +0.16 (+2.14%) | 9,601 |
16 Jun 2016 | INR | 7.2 | 7.88 | 7.2 | 7.49 | 7.49 | -0.01 (-0.13%) | 5,279 |
15 Jun 2016 | INR | 7.13 | 7.9 | 7.13 | 7.5 | 7.5 | 0.0 (0.0%) | 1,527 |
14 Jun 2016 | INR | 7.5 | 7.5 | 7.5 | 7.5 | 7.5 | +0.24 (+3.31%) | 250 |
13 Jun 2016 | INR | 7.12 | 7.26 | 7.12 | 7.26 | 7.26 | -0.24 (-3.20%) | 186 |
10 Jun 2016 | INR | 7.5 | 7.5 | 7.48 | 7.5 | 7.5 | -0.19 (-2.47%) | 5,350 |
9 Jun 2016 | INR | 7.48 | 7.84 | 7.11 | 7.69 | 7.69 | +0.2 (+2.67%) | 8,460 |
8 Jun 2016 | INR | 7.5 | 7.5 | 7.11 | 7.49 | 7.49 | -0.02 (-0.27%) | 7,326 |
7 Jun 2016 | INR | 7.61 | 8 | 7.5 | 7.51 | 7.51 | -0.12 (-1.57%) | 4,223 |
6 Jun 2016 | INR | 7.73 | 8.1 | 7.6 | 7.63 | 7.63 | -0.82 (-9.70%) | 2,587 |
3 Jun 2016 | INR | 7.53 | 8.45 | 7.53 | 8.45 | 8.45 | +0.65 (+8.33%) | 2,660 |
2 Jun 2016 | INR | 7.66 | 7.98 | 7.66 | 7.8 | 7.8 | -0.45 (-5.45%) | 3,790 |
1 Jun 2016 | INR | 8.84 | 8.84 | 7.91 | 8.25 | 8.25 | -0.59 (-6.67%) | 4,065 |
31 May 2016 | INR | 8.1 | 8.84 | 7.84 | 8.84 | 8.84 | +0.74 (+9.14%) | 2,470 |